China Glaze Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	25.100	25.250	24.150	24.300	24.300	2,261,955
2024-05-03	25.950	26.050	25.100	25.400	25.400	1,607,087
2024-05-02	26.000	26.750	25.650	25.900	25.900	3,455,746
2024-04-30	25.600	25.850	25.100	25.600	25.600	1,374,303
2024-04-29	25.400	25.900	24.800	25.400	25.400	2,413,445
2024-04-26	24.600	25.850	24.350	25.200	25.200	3,600,979
2024-04-25	23.600	25.900	23.350	24.600	24.600	5,400,973
2024-04-24	22.700	24.600	22.700	24.050	24.050	5,483,928
2024-04-23	22.800	23.200	22.400	22.550	22.550	804,936
2024-04-22	22.850	23.200	22.550	22.650	22.650	1,455,051
2024-04-19	23.500	23.550	21.900	22.850	22.850	2,689,887
2024-04-18	23.600	23.750	22.900	23.750	23.750	2,506,134
2024-04-17	24.150	24.150	23.500	23.600	23.600	1,687,988
2024-04-16	24.400	24.400	23.050	23.300	23.300	2,926,139
2024-04-15	25.000	25.050	24.050	24.200	24.200	2,890,779
2024-04-12	25.950	26.000	24.950	25.100	25.100	3,621,308
2024-04-11	26.600	26.600	25.500	25.700	25.700	2,320,937
2024-04-10	26.900	27.000	26.200	26.300	26.300	2,860,462
2024-04-09	26.850	27.250	26.650	26.900	26.900	1,966,916
2024-04-08	26.300	27.300	26.300	26.850	26.850	2,352,891
2024-04-03	27.000	27.500	26.100	26.300	26.300	4,447,982
2024-04-02	27.500	27.500	26.700	26.950	26.950	2,711,287
2024-04-01	27.000	27.900	26.650	27.500	27.500	3,699,229
2024-03-29	27.500	27.650	26.550	26.900	26.900	3,018,097
2024-03-28	27.200	28.100	27.200	27.450	27.450	3,166,388
2024-03-27	26.950	27.800	26.900	27.100	27.100	3,777,087
2024-03-26	26.700	29.250	26.150	26.950	26.950	9,705,880
2024-03-25	26.550	27.100	26.250	26.700	26.700	2,582,958
2024-03-22	26.850	28.100	26.000	26.550	26.550	8,453,189
2024-03-21	26.000	26.500	25.000	26.150	26.150	6,621,868
2024-03-20	27.000	27.350	25.900	25.900	25.900	5,150,800
2024-03-19	27.100	28.200	26.350	26.450	26.450	7,220,882
2024-03-18	27.200	28.900	26.150	26.750	26.750	14,226,361
2024-03-15	28.800	31.650	27.000	27.400	27.400	19,717,407
2024-03-14	30.700	30.700	28.600	30.000	30.000	2,279,495
2024-03-13	32.300	32.500	30.750	31.250	31.250	1,110,590
2024-03-12	31.600	33.100	31.600	33.100	33.100	1,010,181
2024-03-11	32.700	33.400	32.000	32.450	32.450	1,353,095
2024-03-08	34.200	34.200	30.600	32.450	32.450	4,600,458
2024-03-07	35.700	35.950	34.000	34.000	34.000	1,719,819
2024-03-06	35.300	36.200	35.000	35.700	35.700	2,121,455
2024-03-05	32.500	34.600	32.000	34.250	34.250	2,875,737
2024-03-04	29.100	32.000	29.100	31.950	31.950	3,529,142
2024-03-01	31.500	32.000	31.100	31.750	31.750	2,002,619
2024-02-29	31.650	31.950	30.500	30.750	30.750	4,625,622
2024-02-27	31.100	32.700	29.350	32.000	32.000	7,842,032
2024-02-26	28.250	31.050	27.550	31.050	31.050	9,221,314
2024-02-23	26.400	28.250	26.250	28.250	28.250	13,894,748
2024-02-22	25.000	26.450	24.300	25.700	25.700	23,923,251
2024-02-21	21.950	24.050	21.600	24.050	24.050	14,307,944
2024-02-20	22.600	23.550	20.650	21.900	21.900	26,691,735
2024-02-19	19.400	21.450	19.050	21.450	21.450	10,371,470
2024-02-16	18.600	19.800	18.500	19.500	19.500	9,426,369
2024-02-15	17.600	18.300	17.600	18.000	18.000	3,251,921
2024-02-05	17.650	17.850	17.300	17.500	17.500	1,902,841
2024-02-02	17.900	18.000	17.450	17.550	17.550	1,889,716
2024-02-01	17.250	17.900	17.250	17.650	17.650	1,666,203
2024-01-31	17.400	17.450	17.050	17.250	17.250	1,702,935
2024-01-30	17.800	18.000	17.550	17.650	17.650	1,572,005
2024-01-29	17.500	18.300	17.350	17.800	17.800	5,329,930

← NewerPage 11 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	0.2500 TWD
2022-07-26	0.2500 TWD
2021-08-12	0.2000 TWD
2020-07-21	0.2000 TWD
2019-07-11	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.